Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO)

VWO
🏛️ アメリカ →
53.55
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 39.25 39.35 38.83 38.98 15.8M
2022-12-29 39.26 39.56 39.23 39.46 13.4M
2022-12-28 39.25 39.30 38.79 38.79 15.7M
2022-12-27 39.08 39.55 39.05 39.36 13.8M
2022-12-23 38.77 38.87 38.57 38.75 14.6M
2022-12-22 39.07 39.07 38.53 38.83 17.3M
2022-12-21 38.80 39.19 38.70 39.18 15.7M
2022-12-20 38.75 38.99 38.69 38.82 18.1M
2022-12-19 39.16 39.16 38.85 38.95 19.8M
2022-12-16 39.68 39.80 39.49 39.51 12.2M
2022-12-15 40.10 40.26 39.49 39.56 16.8M
2022-12-14 40.33 40.51 40.07 40.34 19.4M
2022-12-13 40.80 40.92 40.20 40.27 20.9M
2022-12-12 40.05 40.06 39.71 40.06 15.8M
2022-12-09 40.50 40.56 40.17 40.17 11.0M
2022-12-08 40.45 40.65 40.31 40.51 16.3M
2022-12-07 39.96 40.16 39.88 40.05 13.4M
2022-12-06 40.45 40.48 40.17 40.29 10.7M
2022-12-05 40.72 40.72 40.15 40.26 11.1M
2022-12-02 40.16 40.78 40.16 40.67 12.6M
2022-12-01 40.62 40.69 40.26 40.42 18.1M
2022-11-30 40.26 40.65 40.01 40.52 16.3M
2022-11-29 39.42 39.60 39.33 39.45 12.2M
2022-11-28 38.70 39.07 38.65 38.69 15.0M
2022-11-25 38.87 38.91 38.74 38.78 4.9M
2022-11-23 38.73 38.97 38.69 38.92 8.1M
2022-11-22 38.58 38.73 38.47 38.71 12.6M
2022-11-21 38.62 38.69 38.42 38.61 11.5M
2022-11-18 39.08 39.13 38.81 38.97 13.9M
2022-11-17 38.45 39.28 38.43 39.25 10.2M
2022-11-16 39.37 39.39 39.02 39.04 12.3M
2022-11-15 39.98 39.98 39.41 39.67 14.9M
2022-11-14 38.83 39.07 38.69 38.81 19.9M
2022-11-11 38.70 39.07 38.64 38.94 13.1M
2022-11-10 37.85 38.20 37.71 38.17 14.7M
2022-11-09 37.28 37.44 36.88 36.93 11.0M
2022-11-08 37.42 37.78 37.27 37.62 16.7M
2022-11-07 37.65 37.73 37.33 37.46 14.5M
2022-11-04 37.38 37.53 37.02 37.53 18.6M
2022-11-03 35.57 36.17 35.57 36.06 19.2M
2022-11-02 36.14 36.54 35.76 35.77 18.1M
2022-11-01 36.30 36.38 35.91 36.04 21.7M
2022-10-31 35.16 35.50 35.15 35.45 18.3M
2022-10-28 35.34 35.58 35.22 35.58 12.1M
2022-10-27 35.84 36.16 35.78 35.83 14.8M
2022-10-26 35.68 36.40 35.65 36.09 14.3M
2022-10-25 35.33 35.65 35.33 35.61 18.4M
2022-10-24 35.37 35.43 34.88 35.32 32.6M
2022-10-21 36.09 36.75 35.99 36.75 12.8M
2022-10-20 36.21 36.75 36.17 36.22 11.3M
2022-10-19 36.01 36.24 35.83 35.94 14.8M
2022-10-18 36.92 37.00 36.33 36.58 13.7M
2022-10-17 36.34 36.73 36.34 36.57 19.5M
2022-10-14 36.42 36.42 35.64 35.66 17.6M
2022-10-13 35.17 36.37 35.14 36.19 25.0M
2022-10-12 36.08 36.24 35.93 36.05 13.5M
2022-10-11 36.22 36.45 35.95 36.06 14.8M
2022-10-10 36.91 36.91 36.49 36.63 11.8M
2022-10-07 37.50 37.59 37.07 37.14 14.2M
2022-10-06 37.96 38.18 37.86 37.89 12.7M
2022-10-05 38.05 38.28 37.80 38.16 11.8M
2022-10-04 37.75 38.21 37.70 38.09 15.7M
2022-10-03 36.78 37.14 36.55 37.05 25.2M
2022-09-30 36.52 36.81 36.44 36.49 14.6M
2022-09-29 36.64 36.69 36.21 36.54 15.6M
2022-09-28 36.77 37.40 36.71 37.27 15.9M
2022-09-27 37.28 37.50 36.82 36.98 19.0M
2022-09-26 37.20 37.42 36.92 37.00 21.3M
2022-09-23 37.73 37.76 37.31 37.52 22.6M
2022-09-22 38.55 38.62 38.26 38.40 19.7M
2022-09-21 38.92 39.10 38.45 38.51 19.7M
2022-09-20 39.16 39.30 39.00 39.16 10.5M
2022-09-19 38.88 39.31 38.85 39.30 20.3M
2022-09-16 39.68 39.80 39.50 39.67 19.8M
2022-09-15 40.28 40.53 40.08 40.18 14.1M
2022-09-14 40.54 40.66 40.38 40.53 10.5M
2022-09-13 40.81 40.95 40.27 40.33 10.0M
2022-09-12 41.37 41.66 41.29 41.65 10.7M
2022-09-09 40.84 41.09 40.79 41.02 9.0M
2022-09-08 40.25 40.50 40.15 40.48 12.8M
2022-09-07 40.10 40.64 40.06 40.60 9.9M
2022-09-06 40.53 40.60 40.20 40.26 14.1M
2022-09-02 40.88 41.05 40.54 40.61 10.8M
2022-09-01 40.88 40.96 40.54 40.94 18.8M
2022-08-31 41.44 41.60 41.13 41.13 9.3M
2022-08-30 41.73 41.73 40.94 41.07 10.7M
2022-08-29 41.65 41.91 41.57 41.57 9.4M
2022-08-26 42.65 42.70 41.75 41.77 8.8M
2022-08-25 41.88 42.34 41.84 42.33 12.0M
2022-08-24 41.23 41.77 41.18 41.56 9.8M
2022-08-23 41.36 41.67 41.27 41.53 11.6M
2022-08-22 41.31 41.41 41.22 41.27 10.2M
2022-08-19 41.76 41.79 41.47 41.56 10.2M
2022-08-18 42.14 42.20 41.87 42.03 11.5M
2022-08-17 42.25 42.48 42.15 42.30 10.5M
2022-08-16 42.29 42.46 42.23 42.40 10.8M
2022-08-15 42.19 42.45 42.14 42.38 8.9M
2022-08-12 42.10 42.55 42.05 42.54 9.1M
2022-08-11 42.28 42.64 42.00 42.10 10.1M
2022-08-10 41.67 41.96 41.52 41.90 7.3M
2022-08-09 41.55 41.62 41.29 41.38 7.2M
2022-08-08 41.53 41.73 41.40 41.47 8.5M
2022-08-05 41.14 41.46 41.09 41.38 8.3M
2022-08-04 41.35 41.48 41.21 41.39 11.5M
2022-08-03 40.82 41.12 40.64 41.05 7.1M
2022-08-02 40.72 41.25 40.59 40.83 13.2M
2022-08-01 41.03 41.32 40.73 41.07 14.1M
2022-07-29 41.02 41.35 40.85 41.32 12.9M
2022-07-28 41.41 41.56 40.95 41.51 12.1M
2022-07-27 40.98 41.47 40.80 41.38 11.7M
2022-07-26 40.89 41.01 40.53 40.58 10.0M
2022-07-25 40.89 40.97 40.75 40.97 10.8M
2022-07-22 41.11 41.18 40.62 40.78 8.6M
2022-07-21 40.87 41.20 40.81 41.20 15.0M
2022-07-20 40.78 40.86 40.58 40.70 20.3M
2022-07-19 40.75 40.94 40.63 40.87 21.1M
2022-07-18 40.65 40.85 40.28 40.30 23.1M
2022-07-15 39.90 40.12 39.58 40.11 14.4M
2022-07-14 39.92 40.01 39.57 39.97 18.6M
2022-07-13 39.77 40.43 39.76 40.24 15.8M
2022-07-12 40.33 40.57 40.17 40.36 12.8M
2022-07-11 40.74 40.75 40.38 40.51 11.6M
2022-07-08 41.46 41.71 41.29 41.54 7.9M
2022-07-07 41.33 41.78 41.30 41.64 9.5M
2022-07-06 40.80 40.94 40.50 40.79 11.6M
2022-07-05 40.59 41.08 40.41 41.07 15.7M
2022-07-01 41.22 41.43 40.96 41.40 13.0M
2022-06-30 41.29 41.71 41.07 41.65 13.3M
2022-06-29 41.89 42.00 41.69 41.83 12.5M
2022-06-28 42.48 42.69 41.91 41.94 12.2M
2022-06-27 42.40 42.44 42.16 42.22 11.7M
2022-06-24 41.71 42.22 41.64 42.19 11.5M
2022-06-23 41.29 41.50 40.94 41.31 14.5M
2022-06-22 41.01 41.38 40.94 41.11 14.4M
2022-06-21 41.71 41.96 41.67 41.80 11.5M
2022-06-17 41.66 41.80 41.16 41.45 16.1M
2022-06-16 41.31 41.46 41.00 41.27 18.1M
2022-06-15 42.21 42.85 41.97 42.60 17.4M
2022-06-14 41.81 42.13 41.72 41.98 20.3M
2022-06-13 41.71 41.98 41.23 41.38 24.0M
2022-06-10 43.11 43.17 42.66 42.77 15.6M
2022-06-09 43.71 43.81 43.10 43.11 13.7M
2022-06-08 44.06 44.25 43.89 44.06 9.2M
2022-06-07 43.48 43.90 43.40 43.90 10.2M
2022-06-06 44.15 44.29 43.59 43.68 11.5M
2022-06-03 43.71 43.76 43.35 43.44 9.3M
2022-06-02 43.57 44.14 43.46 44.13 10.2M
2022-06-01 43.86 43.95 43.18 43.35 10.9M
2022-05-31 44.09 44.11 43.64 43.64 19.7M
2022-05-27 42.87 43.06 42.70 43.04 13.4M
2022-05-26 41.89 42.69 41.89 42.58 14.5M
2022-05-25 41.64 42.07 41.58 41.95 12.0M
2022-05-24 41.81 41.86 41.35 41.72 13.1M
2022-05-23 42.43 42.58 42.21 42.48 10.6M
2022-05-20 42.45 42.58 41.64 42.18 12.3M
2022-05-19 41.55 42.21 41.53 42.02 15.5M
2022-05-18 42.07 42.24 41.35 41.42 16.2M
2022-05-17 42.41 42.47 42.01 42.34 14.4M
2022-05-16 41.23 41.56 41.14 41.39 13.0M
2022-05-13 40.84 41.49 40.82 41.48 15.7M
2022-05-12 40.29 40.82 40.02 40.48 26.4M
2022-05-11 41.16 41.51 40.65 40.68 30.1M
2022-05-10 41.35 41.43 40.59 40.97 34.0M
2022-05-09 41.16 41.40 40.73 40.80 29.1M
2022-05-06 42.15 42.24 41.66 41.93 31.2M
2022-05-05 43.21 43.28 42.15 42.51 20.8M
2022-05-04 43.22 44.17 42.95 44.11 23.6M
2022-05-03 43.64 43.74 43.47 43.68 20.9M
2022-05-02 43.23 43.52 42.82 43.35 25.8M
2022-04-29 44.11 44.30 43.43 43.44 20.1M
2022-04-28 43.20 43.45 42.71 43.41 19.5M
2022-04-27 42.61 43.06 42.54 42.85 53.5M
2022-04-26 42.85 42.92 42.24 42.26 24.2M
2022-04-25 42.76 43.17 42.65 43.13 26.5M
2022-04-22 43.99 44.28 43.54 43.58 22.4M
2022-04-21 44.75 44.82 43.84 43.93 20.0M
2022-04-20 45.09 45.09 44.68 44.74 21.0M
2022-04-19 44.82 45.05 44.65 45.03 16.0M
2022-04-18 45.13 45.46 45.02 45.26 19.0M
2022-04-14 45.79 45.79 45.43 45.45 16.0M
2022-04-13 45.58 45.98 45.58 45.95 12.0M
2022-04-12 45.94 45.99 45.39 45.46 16.5M
2022-04-11 45.74 45.93 45.59 45.64 16.7M
2022-04-08 46.26 46.45 46.13 46.22 12.0M
2022-04-07 46.21 46.31 45.87 46.13 18.1M
2022-04-06 46.76 46.80 46.24 46.47 18.0M
2022-04-05 47.70 47.71 46.94 46.99 15.2M
2022-04-04 47.60 47.92 47.47 47.83 15.6M
2022-04-01 47.07 47.25 46.72 47.01 18.0M
2022-03-31 46.68 46.68 46.13 46.13 19.8M
2022-03-30 46.96 47.27 46.78 46.89 23.4M
2022-03-29 46.95 47.07 46.70 46.95 15.9M
2022-03-28 46.10 46.24 45.82 46.24 19.4M
2022-03-25 46.04 46.12 45.79 46.09 22.8M
2022-03-24 46.31 46.50 46.08 46.45 17.5M
2022-03-23 46.05 46.66 45.94 46.17 19.8M
2022-03-22 46.33 46.65 46.30 46.49 23.5M
2022-03-21 45.80 45.94 45.38 45.78 22.2M
2022-03-18 45.45 46.58 45.30 46.50 30.4M
2022-03-17 45.63 45.85 45.19 45.78 26.4M
2022-03-16 44.71 46.14 44.50 46.12 33.4M
2022-03-15 42.16 42.85 41.97 42.79 34.1M
2022-03-14 43.37 43.65 42.68 42.81 27.2M
2022-03-11 45.00 45.08 43.85 43.86 18.5M
2022-03-10 44.87 44.93 44.49 44.77 17.5M
2022-03-09 44.84 45.56 44.80 45.47 17.0M
2022-03-08 44.35 44.81 43.90 44.35 25.9M
2022-03-07 45.14 45.25 44.13 44.16 21.4M
2022-03-04 45.91 46.07 45.57 45.78 25.2M
2022-03-03 47.16 47.23 46.60 46.66 17.7M
2022-03-02 47.22 47.52 46.82 47.32 16.9M
2022-03-01 47.51 47.91 46.97 47.17 23.0M
2022-02-28 47.42 47.90 47.32 47.82 22.5M
2022-02-25 47.78 48.41 47.50 48.37 19.0M
2022-02-24 46.23 47.51 46.15 47.49 31.2M
2022-02-23 49.22 49.26 48.40 48.47 15.6M
2022-02-22 48.96 49.25 48.61 48.92 19.4M
2022-02-18 49.99 49.99 49.56 49.69 15.2M
2022-02-17 50.41 50.53 49.99 50.08 12.0M
2022-02-16 50.29 50.93 50.27 50.74 13.0M
2022-02-15 49.97 50.41 49.93 50.36 12.6M
2022-02-14 49.39 49.46 48.98 49.24 17.8M
2022-02-11 50.35 50.51 49.51 49.61 15.7M
2022-02-10 50.29 50.99 50.22 50.39 14.0M
2022-02-09 50.36 50.70 50.28 50.67 11.1M
2022-02-08 49.42 49.94 49.40 49.93 11.7M
2022-02-07 49.38 49.73 49.33 49.48 13.5M
2022-02-04 49.14 49.70 49.02 49.48 15.5M
2022-02-03 49.32 49.66 49.22 49.45 13.9M
2022-02-02 50.11 50.12 49.53 49.87 11.6M
2022-02-01 49.85 49.96 49.45 49.96 21.1M
2022-01-31 48.73 49.74 48.68 49.67 20.6M
2022-01-28 48.03 48.16 47.54 48.13 27.9M
2022-01-27 48.56 48.62 48.02 48.05 22.8M
2022-01-26 49.28 49.39 48.37 48.48 20.4M
2022-01-25 48.77 49.25 48.49 48.99 26.7M
2022-01-24 48.93 49.01 47.98 49.00 36.5M
2022-01-21 50.35 50.37 49.63 49.66 21.5M
2022-01-20 50.95 51.20 50.38 50.45 16.3M
2022-01-19 50.29 50.38 50.08 50.14 14.6M
2022-01-18 49.96 50.23 49.88 49.94 19.2M
2022-01-14 50.50 50.75 50.42 50.69 13.1M
2022-01-13 51.07 51.10 50.57 50.59 12.5M
2022-01-12 51.01 51.26 50.84 51.23 15.1M
2022-01-11 49.76 50.47 49.64 50.46 16.5M
2022-01-10 49.55 49.69 49.20 49.50 18.2M
2022-01-07 49.26 49.51 49.05 49.40 10.7M
2022-01-06 49.04 49.36 48.85 49.15 14.8M
2022-01-05 49.44 49.76 48.86 48.87 18.3M
2022-01-04 49.84 49.88 49.52 49.61 9.3M
2022-01-03 49.67 49.86 49.39 49.81 14.0M